Singapore markets closed

Sport Lisboa e Benfica - Futebol, SAD (SLBEN.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
2.9700+0.1100 (+3.85%)
As of 08:24AM WEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.92002.86002.85002.97002.97009
02 May 20242.85002.86002.85002.86002.860050
30 Apr 20242.94002.97002.83002.87002.87002,894
29 Apr 20242.94002.94002.80002.81002.81002,820
26 Apr 20242.92002.93002.82002.93002.93003,805
25 Apr 20242.82002.94002.82002.94002.9400860
24 Apr 20242.82002.90002.82002.82002.8200424
23 Apr 20242.81002.85002.80002.81002.8100730
22 Apr 20242.80002.94002.80002.81002.8100335
19 Apr 20242.83002.83002.80002.80002.80001,117
18 Apr 20242.82002.90002.82002.83002.8300274
17 Apr 20242.82002.93002.82002.93002.93003,601
16 Apr 20242.86002.86002.81002.81002.8100607
15 Apr 20242.86002.86002.81002.81002.81001,980
12 Apr 20242.85002.85002.80002.80002.8000354
11 Apr 20242.80002.86002.80002.81002.8100812
10 Apr 20242.80002.80002.80002.80002.80002,550
09 Apr 20242.84002.84002.80002.82002.82004,207
08 Apr 20242.81002.84002.79002.80002.80003,563
05 Apr 20242.80002.85002.80002.81002.810063
04 Apr 20242.82002.82002.80002.80002.8000610
03 Apr 20242.90002.90002.80002.82002.82003,030
02 Apr 20242.62002.94002.62002.94002.940016,677
28 Mar 20242.73002.75002.66002.66002.66001,317
27 Mar 20242.86002.87002.62002.62002.62004,428
26 Mar 20242.72002.87002.63002.71002.71007,513
25 Mar 20242.77002.77002.75002.76002.76003,904
22 Mar 20242.81002.81002.75002.75002.7500134
21 Mar 20242.76002.81002.76002.81002.81002,580
20 Mar 20242.78002.78002.76002.76002.7600255
19 Mar 20242.77002.77002.76002.76002.760065
18 Mar 20242.84002.84002.77002.77002.7700412
15 Mar 20242.77002.77002.76002.76002.7600210
14 Mar 20242.77002.78002.77002.77002.7700281
13 Mar 20242.85002.85002.77002.77002.77001,105
12 Mar 20242.78002.78002.78002.78002.7800264
11 Mar 20242.77002.87002.77002.79002.7900919
08 Mar 20242.82002.82002.82002.82002.82002,341
07 Mar 20242.85002.85002.77002.77002.7700370
06 Mar 20242.83002.83002.82002.82002.8200428
05 Mar 20242.78002.86002.78002.78002.7800704
04 Mar 20242.82002.85002.77002.77002.7700331
01 Mar 20242.82002.82002.82002.82002.82001,122
29 Feb 20242.86002.86002.78002.80002.80002,442
28 Feb 20242.86002.86002.86002.86002.8600404
27 Feb 20242.82002.88002.82002.82002.82001,048
26 Feb 20242.89002.89002.77002.77002.77001,555
23 Feb 20242.83002.89002.83002.83002.8300347
22 Feb 20242.82002.89002.82002.83002.8300658
21 Feb 20242.82002.82002.82002.82002.8200216
20 Feb 20242.84002.84002.82002.82002.82002,742
19 Feb 20242.90002.90002.83002.83002.8300145
16 Feb 20242.82002.83002.82002.82002.820050
15 Feb 20242.83002.90002.83002.89002.8900334
14 Feb 20242.90002.90002.83002.90002.9000396
13 Feb 20242.85002.90002.85002.90002.90001,051
12 Feb 20242.90002.90002.85002.85002.8500187
09 Feb 20242.90002.90002.88002.90002.9000841
08 Feb 20242.90002.90002.83002.89002.8900620
07 Feb 20242.90002.90002.82002.90002.90001,099
06 Feb 20242.97002.97002.81002.90002.90005,171
05 Feb 20242.96002.97002.91002.92002.92002,096
02 Feb 20242.93002.97002.86002.97002.97005,159
01 Feb 20242.95002.97002.91002.93002.93003,010
31 Jan 20242.90002.96002.90002.95002.9500348
30 Jan 20242.95002.96002.90002.92002.92001,006
29 Jan 20242.97002.97002.97002.97002.9700-
26 Jan 20242.97002.97002.92002.97002.9700220
25 Jan 20242.97002.97002.90002.90002.90001,002
24 Jan 20242.90002.99002.90002.99002.99005,593
23 Jan 20243.00003.00002.91002.97002.970080
22 Jan 20242.90002.99002.90002.90002.9000580
19 Jan 20242.98003.04002.97002.97002.9700307
18 Jan 20243.05003.05002.94003.05003.05001,054
17 Jan 20243.08003.08002.94003.03003.030040
16 Jan 20243.09003.09002.97002.98002.9800277
15 Jan 20242.99003.09002.99003.09003.0900170
12 Jan 20242.96003.08002.96003.05003.05002,375
11 Jan 20243.00003.09002.94002.96002.96001,826
10 Jan 20242.99003.00002.96002.97002.9700275
09 Jan 20242.94003.13002.94002.95002.95002,482
08 Jan 20242.87002.96002.87002.95002.95006,490
05 Jan 20242.94002.94002.87002.87002.8700324
04 Jan 20242.91002.99002.90002.90002.90005,309
03 Jan 20242.96002.96002.91002.91002.9100745
02 Jan 20242.98002.98002.83002.91002.9100568
29 Dec 20232.83002.89002.83002.88002.88001,849
28 Dec 20232.90002.92002.80002.82002.82003,132
27 Dec 20232.92002.94002.79002.90002.900012,422
22 Dec 20232.93002.98002.92002.97002.9700653
21 Dec 20232.99002.99002.91002.91002.9100566
20 Dec 20232.91002.91002.91002.91002.9100-
19 Dec 20233.00003.00002.91002.91002.91003,824
18 Dec 20232.92003.04002.92002.97002.97001,186
15 Dec 20232.95003.03002.95002.97002.9700703
14 Dec 20232.95002.96002.91002.95002.95003,176
13 Dec 20232.99003.05002.98002.98002.9800252
12 Dec 20233.00003.00002.98002.98002.98002,160
11 Dec 20233.00003.00002.95002.95002.95002,070
08 Dec 20233.05003.05003.00003.00003.00001,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...